6762 TDK(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	12,280	12,420	12,220	12,390	557,400	4,130
2019-12-27	12,480	12,490	12,330	12,330	553,000	4,110
2019-12-26	12,340	12,510	12,340	12,490	408,900	4,163.33
2019-12-25	12,320	12,370	12,260	12,340	362,100	4,113.33
2019-12-24	12,250	12,290	12,150	12,230	311,000	4,076.67
2019-12-23	12,400	12,400	12,180	12,210	661,400	4,070
2019-12-20	12,390	12,460	12,260	12,380	701,400	4,126.67
2019-12-19	12,350	12,510	12,320	12,400	551,000	4,133.33
2019-12-18	12,390	12,470	12,210	12,340	896,200	4,113.33
2019-12-17	12,700	12,740	12,310	12,340	989,200	4,113.33
2019-12-16	12,590	12,710	12,590	12,610	574,000	4,203.33
2019-12-13	12,570	12,750	12,480	12,680	1,782,100	4,226.67
2019-12-12	12,190	12,230	12,070	12,170	593,100	4,056.67
2019-12-11	12,080	12,180	12,050	12,130	556,500	4,043.33
2019-12-10	12,150	12,230	12,110	12,150	490,000	4,050
2019-12-09	12,390	12,450	12,150	12,260	718,300	4,086.67
2019-12-06	11,970	12,230	11,910	12,220	1,241,900	4,073.33
2019-12-05	11,850	11,950	11,760	11,910	908,000	3,970
2019-12-04	11,660	11,680	11,500	11,620	889,400	3,873.33
2019-12-03	11,440	11,840	11,380	11,830	917,800	3,943.33
2019-12-02	11,550	11,820	11,550	11,690	608,900	3,896.67
2019-11-29	11,750	11,770	11,480	11,510	674,100	3,836.67
2019-11-28	11,680	11,800	11,660	11,690	544,200	3,896.67
2019-11-27	11,740	11,860	11,700	11,780	1,165,300	3,926.67
2019-11-26	11,510	11,780	11,500	11,650	1,481,800	3,883.33
2019-11-25	11,300	11,340	11,180	11,240	925,200	3,746.67
2019-11-22	10,960	11,050	10,910	10,920	740,400	3,640
2019-11-21	11,020	11,030	10,690	10,920	1,218,700	3,640
2019-11-20	11,120	11,290	11,060	11,100	693,800	3,700
2019-11-19	11,340	11,430	11,240	11,240	728,300	3,746.67
2019-11-18	11,300	11,440	11,260	11,410	581,500	3,803.33
2019-11-15	11,100	11,380	11,090	11,350	674,000	3,783.33
2019-11-14	11,380	11,440	11,210	11,250	610,000	3,750
2019-11-13	11,400	11,420	11,300	11,390	551,400	3,796.67
2019-11-12	11,380	11,480	11,340	11,440	617,300	3,813.33
2019-11-11	11,360	11,550	11,280	11,280	693,900	3,760
2019-11-08	11,620	11,690	11,330	11,420	1,137,800	3,806.67
2019-11-07	11,480	11,510	11,350	11,390	583,800	3,796.67
2019-11-06	11,400	11,560	11,290	11,520	1,177,600	3,840
2019-11-05	10,970	11,460	10,930	11,340	1,573,400	3,780
2019-11-01	10,970	10,980	10,560	10,700	1,508,400	3,566.67
2019-10-31	11,010	11,020	10,690	10,830	1,358,500	3,610
2019-10-30	11,110	11,130	10,850	10,860	1,474,200	3,620
2019-10-29	11,200	11,270	11,100	11,180	851,800	3,726.67
2019-10-28	10,950	11,190	10,940	11,120	998,500	3,706.67
2019-10-25	10,690	10,840	10,690	10,800	770,200	3,600
2019-10-24	10,640	10,750	10,590	10,730	661,500	3,576.67
2019-10-23	10,630	10,670	10,490	10,580	817,200	3,526.67
2019-10-21	10,610	10,650	10,520	10,520	634,200	3,506.67
2019-10-18	10,640	10,710	10,600	10,610	835,000	3,536.67
2019-10-17	10,500	10,680	10,420	10,550	897,900	3,516.67
2019-10-16	10,480	10,590	10,450	10,510	1,362,400	3,503.33
2019-10-15	10,290	10,330	10,200	10,280	1,045,600	3,426.67
2019-10-11	9,990	10,080	9,880	10,060	955,400	3,353.33
2019-10-10	9,900	9,970	9,730	9,880	1,049,600	3,293.33
2019-10-09	9,890	9,930	9,820	9,870	680,300	3,290
2019-10-08	9,940	10,020	9,830	9,990	906,600	3,330
2019-10-07	10,130	10,180	9,920	9,920	1,270,400	3,306.67
2019-10-04	9,830	9,970	9,800	9,940	1,040,100	3,313.33
2019-10-03	9,690	9,850	9,670	9,830	836,700	3,276.67
2019-10-02	9,870	9,980	9,780	9,930	1,050,600	3,310
2019-10-01	9,760	9,980	9,760	9,930	1,185,900	3,310
2019-09-30	9,670	9,790	9,590	9,670	1,076,500	3,223.33
2019-09-27	9,610	9,680	9,560	9,640	846,800	3,213.33
2019-09-26	9,790	9,790	9,620	9,670	873,500	3,223.33
2019-09-25	9,590	9,650	9,450	9,640	775,500	3,213.33
2019-09-24	9,640	9,800	9,630	9,650	803,400	3,216.67
2019-09-20	9,600	9,680	9,490	9,570	825,200	3,190
2019-09-19	9,540	9,750	9,530	9,550	1,083,600	3,183.33
2019-09-18	9,560	9,560	9,380	9,460	786,600	3,153.33
2019-09-17	9,500	9,630	9,470	9,540	961,800	3,180
2019-09-13	9,550	9,550	9,390	9,490	2,084,400	3,163.33
2019-09-12	9,700	9,710	9,510	9,570	1,491,600	3,190
2019-09-11	9,380	9,540	9,270	9,410	1,271,000	3,136.67
2019-09-10	9,410	9,450	9,250	9,280	809,500	3,093.33
2019-09-09	9,210	9,310	9,180	9,290	839,900	3,096.67
2019-09-06	9,200	9,330	9,150	9,240	1,722,700	3,080
2019-09-05	8,690	9,040	8,690	8,990	1,597,000	2,996.67
2019-09-04	8,480	8,570	8,390	8,570	620,800	2,856.67
2019-09-03	8,480	8,590	8,480	8,520	568,300	2,840
2019-09-02	8,410	8,490	8,360	8,470	687,500	2,823.33
2019-08-30	8,280	8,500	8,280	8,460	1,370,400	2,820
2019-08-29	8,150	8,200	8,060	8,130	487,100	2,710
2019-08-28	8,150	8,210	8,090	8,130	714,300	2,710
2019-08-27	8,260	8,280	8,150	8,150	675,700	2,716.67
2019-08-26	8,070	8,140	8,030	8,110	1,132,800	2,703.33
2019-08-23	8,280	8,370	8,270	8,370	572,300	2,790
2019-08-22	8,510	8,520	8,360	8,360	500,800	2,786.67
2019-08-21	8,380	8,430	8,360	8,390	490,600	2,796.67
2019-08-20	8,480	8,520	8,430	8,460	641,600	2,820
2019-08-19	8,460	8,600	8,390	8,400	842,900	2,800
2019-08-16	8,170	8,360	8,150	8,260	936,200	2,753.33
2019-08-15	8,260	8,330	8,190	8,260	1,229,900	2,753.33
2019-08-14	8,420	8,540	8,360	8,470	1,394,900	2,823.33
2019-08-13	8,170	8,180	8,020	8,120	1,170,500	2,706.67
2019-08-09	8,480	8,480	8,260	8,380	1,050,700	2,793.33
2019-08-08	8,390	8,550	8,330	8,440	831,600	2,813.33
2019-08-07	8,400	8,440	8,250	8,340	1,189,200	2,780
2019-08-06	8,200	8,580	8,130	8,530	1,245,400	2,843.33
2019-08-05	8,660	8,720	8,440	8,550	1,280,800	2,850
2019-08-02	8,730	8,900	8,650	8,780	1,903,200	2,926.67
2019-08-01	9,010	9,270	8,910	9,130	3,119,100	3,043.33
2019-07-31	8,310	8,500	8,260	8,470	1,395,200	2,823.33
2019-07-30	8,210	8,380	8,200	8,300	697,600	2,766.67
2019-07-29	8,250	8,260	8,090	8,160	1,010,900	2,720
2019-07-26	8,390	8,420	8,280	8,300	979,500	2,766.67
2019-07-25	8,630	8,630	8,430	8,520	1,140,100	2,840
2019-07-24	8,500	8,600	8,470	8,530	1,357,800	2,843.33
2019-07-23	8,300	8,510	8,290	8,440	829,500	2,813.33
2019-07-22	8,110	8,330	8,080	8,260	1,054,600	2,753.33
2019-07-19	7,950	8,190	7,950	8,110	975,300	2,703.33
2019-07-18	8,130	8,150	7,890	7,940	1,208,500	2,646.67
2019-07-17	8,350	8,370	8,220	8,230	778,300	2,743.33
2019-07-16	8,390	8,480	8,370	8,450	581,500	2,816.67
2019-07-12	8,530	8,540	8,390	8,430	774,900	2,810
2019-07-11	8,410	8,530	8,330	8,490	750,600	2,830
2019-07-10	8,530	8,610	8,460	8,460	803,200	2,820
2019-07-09	8,590	8,640	8,420	8,500	970,600	2,833.33
2019-07-08	8,630	8,690	8,600	8,630	841,600	2,876.67
2019-07-05	8,580	8,640	8,520	8,630	592,700	2,876.67
2019-07-04	8,560	8,630	8,500	8,560	668,700	2,853.33
2019-07-03	8,620	8,660	8,500	8,550	1,418,500	2,850
2019-07-02	8,800	8,880	8,720	8,800	1,256,000	2,933.33
2019-07-01	8,940	9,000	8,740	8,920	2,462,900	2,973.33
2019-06-28	8,450	8,450	8,170	8,340	1,412,300	2,780
2019-06-27	8,200	8,380	8,170	8,320	1,436,000	2,773.33
2019-06-26	7,840	8,100	7,810	7,990	1,323,100	2,663.33
2019-06-25	7,790	7,880	7,740	7,800	609,500	2,600
2019-06-24	7,820	7,830	7,750	7,780	547,500	2,593.33
2019-06-21	7,970	8,010	7,800	7,840	1,252,900	2,613.33
2019-06-20	7,910	7,940	7,680	7,880	1,190,200	2,626.67
2019-06-19	7,880	7,980	7,820	7,930	1,282,400	2,643.33
2019-06-18	7,590	7,670	7,550	7,580	632,600	2,526.67
2019-06-17	7,550	7,610	7,390	7,570	1,125,500	2,523.33
2019-06-14	7,530	7,690	7,500	7,670	1,302,600	2,556.67
2019-06-13	7,620	7,680	7,530	7,670	954,500	2,556.67
2019-06-12	7,780	7,870	7,680	7,700	912,000	2,566.67
2019-06-11	7,700	7,870	7,640	7,820	771,700	2,606.67
2019-06-10	7,700	7,760	7,650	7,680	1,276,000	2,560
2019-06-07	7,450	7,590	7,440	7,560	784,900	2,520
2019-06-06	7,590	7,640	7,340	7,390	1,490,200	2,463.33
2019-06-05	7,740	7,770	7,630	7,650	1,153,900	2,550
2019-06-04	7,310	7,430	7,300	7,410	1,024,100	2,470
2019-06-03	7,310	7,450	7,300	7,370	1,161,900	2,456.67
2019-05-31	7,390	7,500	7,370	7,400	1,250,700	2,466.67
2019-05-30	7,360	7,530	7,330	7,500	1,601,900	2,500
2019-05-29	7,390	7,430	7,250	7,430	1,270,800	2,476.67
2019-05-28	7,440	7,590	7,440	7,500	1,123,800	2,500
2019-05-27	7,390	7,480	7,300	7,440	899,900	2,480
2019-05-24	7,250	7,540	7,210	7,430	2,424,200	2,476.67
2019-05-23	7,780	7,790	7,390	7,450	2,581,400	2,483.33
2019-05-22	8,100	8,150	7,890	7,970	1,210,100	2,656.67
2019-05-21	7,920	8,040	7,740	7,950	1,960,000	2,650
2019-05-20	8,190	8,240	8,020	8,020	1,294,300	2,673.33
2019-05-17	8,540	8,540	8,030	8,120	2,977,400	2,706.67
2019-05-16	9,010	9,020	8,510	8,520	1,975,900	2,840
2019-05-15	9,140	9,140	8,940	9,080	909,800	3,026.67
2019-05-14	8,880	9,070	8,810	9,040	1,140,800	3,013.33
2019-05-13	9,180	9,250	9,110	9,200	770,000	3,066.67
2019-05-10	9,140	9,430	9,120	9,260	1,094,300	3,086.67
2019-05-09	9,160	9,320	9,160	9,200	907,700	3,066.67
2019-05-08	9,200	9,310	9,130	9,250	1,169,800	3,083.33
2019-05-07	9,800	9,800	9,430	9,500	1,441,200	3,166.67
2019-04-26	9,540	9,730	9,470	9,690	1,136,800	3,230
2019-04-25	9,700	9,810	9,660	9,740	783,800	3,246.67
2019-04-24	9,790	9,830	9,650	9,700	1,062,000	3,233.33
2019-04-23	9,870	9,870	9,640	9,750	932,900	3,250
2019-04-22	9,800	9,800	9,660	9,720	908,400	3,240
2019-04-19	9,960	9,980	9,840	9,860	963,200	3,286.67
2019-04-18	9,860	10,000	9,790	9,810	1,560,400	3,270
2019-04-17	9,600	9,810	9,580	9,760	1,722,000	3,253.33
2019-04-16	9,430	9,580	9,380	9,470	969,700	3,156.67
2019-04-15	9,480	9,580	9,450	9,450	1,116,500	3,150
2019-04-12	9,330	9,420	9,250	9,260	1,506,000	3,086.67
2019-04-11	9,310	9,410	9,250	9,290	1,625,100	3,096.67
2019-04-10	9,520	9,600	9,370	9,570	1,209,000	3,190
2019-04-09	9,580	9,750	9,560	9,730	1,059,000	3,243.33
2019-04-08	9,660	9,760	9,510	9,550	1,109,600	3,183.33
2019-04-05	9,400	9,620	9,390	9,600	1,216,100	3,200
2019-04-04	9,430	9,680	9,370	9,480	1,787,000	3,160
2019-04-03	9,060	9,390	9,050	9,310	1,490,700	3,103.33
2019-04-02	9,060	9,060	8,970	9,000	1,007,400	3,000
2019-04-01	8,850	9,080	8,830	8,890	1,329,900	2,963.33
2019-03-29	8,650	8,740	8,590	8,670	912,200	2,890
2019-03-28	8,650	8,720	8,570	8,630	1,051,100	2,876.67
2019-03-27	8,690	8,780	8,690	8,750	965,600	2,916.67
2019-03-26	8,610	8,790	8,590	8,700	1,123,000	2,900
2019-03-25	8,540	8,540	8,420	8,520	1,051,300	2,840
2019-03-22	8,870	8,940	8,800	8,840	1,047,100	2,946.67
2019-03-20	8,660	8,760	8,640	8,760	840,300	2,920
2019-03-19	8,680	8,780	8,620	8,760	693,300	2,920
2019-03-18	8,800	8,800	8,660	8,730	696,600	2,910
2019-03-15	8,640	8,760	8,600	8,660	1,268,600	2,886.67
2019-03-14	8,830	8,850	8,660	8,710	1,097,700	2,903.33
2019-03-13	9,110	9,120	8,760	8,840	1,461,800	2,946.67
2019-03-12	9,010	9,220	8,990	9,160	1,469,900	3,053.33
2019-03-11	8,870	8,890	8,630	8,760	853,700	2,920
2019-03-08	9,000	9,020	8,730	8,810	1,565,200	2,936.67
2019-03-07	9,080	9,100	8,960	9,060	941,700	3,020
2019-03-06	9,150	9,200	9,080	9,170	738,300	3,056.67
2019-03-05	9,280	9,330	9,140	9,240	886,100	3,080
2019-03-04	9,180	9,430	9,140	9,420	1,192,600	3,140
2019-03-01	8,810	9,150	8,800	9,070	1,422,400	3,023.33
2019-02-28	8,740	8,740	8,590	8,700	870,200	2,900
2019-02-27	8,840	8,860	8,670	8,720	1,104,100	2,906.67
2019-02-26	8,940	9,050	8,830	8,840	1,048,600	2,946.67
2019-02-25	8,950	9,100	8,920	9,030	1,020,300	3,010
2019-02-22	8,790	8,880	8,700	8,850	757,700	2,950
2019-02-21	8,830	8,960	8,750	8,890	1,081,900	2,963.33
2019-02-20	8,860	8,880	8,680	8,780	718,900	2,926.67
2019-02-19	8,860	8,940	8,800	8,830	776,800	2,943.33
2019-02-18	8,860	8,900	8,790	8,830	719,200	2,943.33
2019-02-15	8,740	8,760	8,570	8,630	969,700	2,876.67
2019-02-14	8,900	8,970	8,710	8,770	825,200	2,923.33
2019-02-13	8,820	8,920	8,770	8,890	1,324,000	2,963.33
2019-02-12	8,350	8,800	8,320	8,770	1,440,100	2,923.33
2019-02-08	8,390	8,440	8,190	8,260	1,329,800	2,753.33
2019-02-07	8,600	8,760	8,520	8,590	935,300	2,863.33
2019-02-06	8,570	8,620	8,500	8,570	786,900	2,856.67
2019-02-05	8,630	8,650	8,510	8,530	767,500	2,843.33
2019-02-04	8,520	8,650	8,500	8,570	754,300	2,856.67
2019-02-01	8,540	8,770	8,520	8,560	1,436,800	2,853.33
2019-01-31	8,400	8,670	8,340	8,570	2,638,600	2,856.67
2019-01-30	8,050	8,050	7,830	7,930	1,211,100	2,643.33
2019-01-29	7,850	7,910	7,670	7,880	1,402,200	2,626.67
2019-01-28	8,090	8,180	7,890	8,000	1,335,800	2,666.67
2019-01-25	7,880	8,150	7,870	8,120	1,742,000	2,706.67
2019-01-24	7,600	7,820	7,590	7,810	1,037,100	2,603.33
2019-01-23	7,480	7,690	7,470	7,610	989,900	2,536.67
2019-01-22	7,760	7,810	7,620	7,660	1,057,300	2,553.33
2019-01-21	7,660	7,900	7,650	7,800	1,444,000	2,600
2019-01-18	7,480	7,620	7,400	7,550	1,505,800	2,516.67
2019-01-17	7,570	7,640	7,530	7,550	882,800	2,516.67
2019-01-16	7,770	7,780	7,450	7,520	1,328,700	2,506.67
2019-01-15	7,350	7,840	7,350	7,800	1,708,800	2,600
2019-01-11	7,410	7,550	7,400	7,500	1,540,400	2,500
2019-01-10	7,400	7,500	7,270	7,360	1,866,400	2,453.33
2019-01-09	7,530	7,590	7,330	7,550	1,554,900	2,516.67
2019-01-08	7,720	7,720	7,510	7,600	1,721,800	2,533.33
2019-01-07	7,590	7,730	7,480	7,510	1,924,900	2,503.33
2019-01-04	7,420	7,480	7,080	7,380	1,913,500	2,460

分割・併合履歴： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株